3,048.00
+31.6(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,025 | 3,048 | 3,048 | 3,071.8 | 3,010.1 | 282,164 |
| February 19, 2026 | 3,033.8 | 3,016.4 | 3,016.4 | 3,045.6 | 2,990.1 | 288,791 |
| February 18, 2026 | 3,065.4 | 3,028.7 | 3,028.7 | 3,102 | 3,022 | 170,173 |
| February 17, 2026 | 3,068.1 | 3,064.7 | 3,064.7 | 3,084 | 3,015 | 287,746 |
| February 16, 2026 | 3,089.7 | 3,054.5 | 3,054.5 | 3,167.4 | 3,021.7 | 600,277 |
| February 13, 2026 | 3,035 | 3,150.6 | 3,150.6 | 3,243.5 | 3,035 | 1.33M |
| February 12, 2026 | 3,282.4 | 3,222.3 | 3,222.3 | 3,286.5 | 3,150 | 363,590 |
| February 11, 2026 | 3,195 | 3,281.1 | 3,281.1 | 3,301.7 | 3,138 | 528,541 |
| February 10, 2026 | 3,230 | 3,190.6 | 3,190.6 | 3,230 | 3,150 | 350,160 |
| February 09, 2026 | 3,123.8 | 3,216 | 3,216 | 3,228.9 | 3,123.8 | 160,744 |
| February 06, 2026 | 3,120 | 3,129.3 | 3,129.3 | 3,137.4 | 3,089.6 | 68,042 |
| February 05, 2026 | 3,168 | 3,141.8 | 3,141.8 | 3,168 | 3,109 | 214,158 |
| February 04, 2026 | 3,167.5 | 3,156.1 | 3,156.1 | 3,199 | 3,143.3 | 98,932 |
| February 03, 2026 | 3,225.9 | 3,167.5 | 3,167.5 | 3,400 | 3,155 | 495,247 |
| February 02, 2026 | 3,066.4 | 3,091.4 | 3,091.4 | 3,103.3 | 3,011 | 335,539 |
| February 01, 2026 | 3,195.4 | 3,098 | 3,098 | 3,202.1 | 3,052 | 206,645 |
| January 30, 2026 | 3,130.1 | 3,195.4 | 3,195.4 | 3,217.9 | 3,130 | 185,712 |
| January 29, 2026 | 3,202.5 | 3,159 | 3,159 | 3,208.5 | 3,087.1 | 210,959 |
| January 28, 2026 | 3,157.8 | 3,220.8 | 3,220.8 | 3,239.8 | 3,157.2 | 87,885 |
| January 27, 2026 | 3,175.4 | 3,157.2 | 3,157.2 | 3,194.2 | 3,126 | 215,613 |
| January 23, 2026 | 3,170 | 3,175.4 | 3,175.4 | 3,190.8 | 3,144.2 | 172,544 |
| January 22, 2026 | 3,115.4 | 3,170.4 | 3,170.4 | 3,198.7 | 3,115.4 | 244,436 |
| January 21, 2026 | 3,131 | 3,112.7 | 3,112.7 | 3,175 | 3,082.8 | 432,839 |
| January 20, 2026 | 3,220.8 | 3,153.2 | 3,153.2 | 3,236.4 | 3,146.1 | 219,336 |
| January 19, 2026 | 3,261.6 | 3,221 | 3,221 | 3,271.7 | 3,186.8 | 106,584 |
| January 16, 2026 | 3,270 | 3,267.9 | 3,267.9 | 3,304.7 | 3,245.3 | 126,879 |
| January 14, 2026 | 3,255 | 3,287.6 | 3,287.6 | 3,293.1 | 3,242.6 | 132,159 |
| January 13, 2026 | 3,269 | 3,267 | 3,267 | 3,274.3 | 3,225 | 135,357 |
| January 12, 2026 | 3,190 | 3,256.4 | 3,256.4 | 3,269 | 3,177.1 | 434,053 |
| January 09, 2026 | 3,210 | 3,201.4 | 3,201.4 | 3,260.5 | 3,172.4 | 149,735 |
| January 08, 2026 | 3,295.9 | 3,245.5 | 3,245.5 | 3,332.7 | 3,233 | 135,476 |
| January 07, 2026 | 3,275.5 | 3,283.8 | 3,283.8 | 3,301 | 3,252.4 | 147,590 |
| January 06, 2026 | 3,274 | 3,275.5 | 3,275.5 | 3,285 | 3,238 | 168,307 |
| January 05, 2026 | 3,259.9 | 3,263.6 | 3,263.6 | 3,274.7 | 3,236.5 | 80,771 |
| January 02, 2026 | 3,219.1 | 3,256.6 | 3,256.6 | 3,263.1 | 3,188 | 110,455 |
| January 01, 2026 | 3,255 | 3,219.1 | 3,219.1 | 3,255 | 3,200 | 42,720 |
| December 31, 2025 | 3,184 | 3,238.2 | 3,238.2 | 3,258 | 3,184 | 119,255 |
| December 30, 2025 | 3,240.7 | 3,183.9 | 3,183.9 | 3,240.7 | 3,175.7 | 173,275 |
| December 29, 2025 | 3,235.1 | 3,240.7 | 3,240.7 | 3,253 | 3,218.2 | 87,263 |
| December 26, 2025 | 3,215 | 3,235.1 | 3,235.1 | 3,267.5 | 3,203.6 | 153,420 |
| December 24, 2025 | 3,239.7 | 3,218.2 | 3,218.2 | 3,257.2 | 3,210.1 | 74,626 |
| December 23, 2025 | 3,266.9 | 3,238.4 | 3,238.4 | 3,277 | 3,223.4 | 148,650 |
| December 22, 2025 | 3,269.5 | 3,266.9 | 3,266.9 | 3,274.7 | 3,234 | 65,569 |
| December 19, 2025 | 3,212 | 3,249.6 | 3,249.6 | 3,258.9 | 3,204.3 | 240,069 |
| December 18, 2025 | 3,200 | 3,213.8 | 3,213.8 | 3,222.3 | 3,174 | 181,137 |
| December 17, 2025 | 3,247.9 | 3,206.2 | 3,206.2 | 3,252.4 | 3,183.6 | 212,931 |
| December 16, 2025 | 3,240 | 3,259.3 | 3,259.3 | 3,274.5 | 3,222 | 184,954 |
| December 15, 2025 | 3,308 | 3,245.4 | 3,245.4 | 3,308 | 3,236.8 | 216,300 |
| December 12, 2025 | 3,350 | 3,311.1 | 3,311.1 | 3,414.8 | 3,266 | 679,482 |
| December 11, 2025 | 3,358 | 3,376 | 3,376 | 3,390 | 3,331 | 60,744 |
| December 10, 2025 | 3,326.4 | 3,347.4 | 3,347.4 | 3,412 | 3,326.4 | 104,539 |
| December 09, 2025 | 3,300.1 | 3,343 | 3,343 | 3,354.8 | 3,260.2 | 223,857 |
| December 08, 2025 | 3,386.9 | 3,329.7 | 3,329.7 | 3,396 | 3,301 | 86,787 |
| December 05, 2025 | 3,415 | 3,396.1 | 3,396.1 | 3,432.1 | 3,378.7 | 91,310 |
| December 04, 2025 | 3,370 | 3,409.7 | 3,409.7 | 3,416.9 | 3,370 | 120,381 |
| December 03, 2025 | 3,380 | 3,374.6 | 3,374.6 | 3,403.1 | 3,365.8 | 92,929 |
| December 02, 2025 | 3,388.1 | 3,374 | 3,374 | 3,388.1 | 3,342.6 | 319,438 |
| December 01, 2025 | 3,409.5 | 3,388.9 | 3,388.9 | 3,410.5 | 3,357 | 112,188 |
| November 28, 2025 | 3,450 | 3,395.6 | 3,395.6 | 3,453.4 | 3,391.1 | 92,982 |
| November 27, 2025 | 3,436.3 | 3,432.2 | 3,432.2 | 3,459.5 | 3,421.1 | 111,914 |